Fidelity Advisor Mega Cap Stock I (FTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.26
+0.02 (0.06%)
At close: Dec 5, 2025
FTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.06% |
| Dec 4, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.19% |
| Dec 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.45% |
| Dec 2, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.75% |
| Dec 1, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.68% |
| Nov 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.58% |
| Nov 26, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.85% |
| Nov 25, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.66% |
| Nov 24, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.50% |
| Nov 21, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.74% |
| Nov 20, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.79% |
| Nov 19, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.53% |
| Nov 18, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.95% |
| Nov 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.82% |
| Nov 14, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.26% |
| Nov 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.55% |
| Nov 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.06% |
| Nov 11, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.13% |
| Nov 10, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.47% |
| Nov 7, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.33% |
| Nov 6, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.85% |
| Nov 5, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.26% |
| Nov 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% |
| Nov 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.16% |
| Oct 31, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.10% |
| Oct 30, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.37% |
| Oct 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.16% |
| Oct 28, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.32% |
| Oct 27, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.23% |
| Oct 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.75% |
| Oct 23, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.82% |
| Oct 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.33% |
| Oct 21, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.26% |
| Oct 20, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.96% |
| Oct 17, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.43% |
| Oct 16, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.63% |
| Oct 15, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.36% |
| Oct 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| Oct 13, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.89% |
| Oct 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -2.66% |
| Oct 9, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.36% |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.56% |
| Oct 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.20% |
| Oct 6, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.40% |
| Oct 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.10% |
| Oct 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.13% |
| Oct 1, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Sep 30, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.36% |
| Sep 29, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.03% |
| Sep 26, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.50% |